Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
1.6230 USD |
11,723.2008 |
1.6475 USD |
1.5331 USD |
1.5608 USD |
1.6230 USD |
| 2024-07-31 |
1.6615 USD |
2,938.8992 |
1.7312 USD |
1.6475 USD |
1.6641 USD |
1.6641 USD |
| 2024-07-30 |
1.7312 USD |
5,252.2246 |
1.7989 USD |
1.7057 USD |
1.7312 USD |
1.7312 USD |
| 2024-07-29 |
1.7989 USD |
5,753.9203 |
1.7598 USD |
1.7548 USD |
1.7659 USD |
1.8011 USD |
| 2024-07-28 |
1.7404 USD |
12,805.1088 |
1.7371 USD |
1.6760 USD |
1.6864 USD |
1.7262 USD |
| 2024-07-27 |
1.7371 USD |
4,269.9486 |
1.7406 USD |
1.6667 USD |
1.6924 USD |
1.7371 USD |
| 2024-07-26 |
1.7406 USD |
3,119.7458 |
1.6608 USD |
1.6431 USD |
1.6729 USD |
1.7179 USD |
| 2024-07-25 |
1.6608 USD |
6,911.4863 |
1.6750 USD |
1.6027 USD |
1.6299 USD |
1.6609 USD |
| 2024-07-24 |
1.6847 USD |
1,349.8276 |
1.7593 USD |
1.6740 USD |
1.7036 USD |
1.7036 USD |
| 2024-07-23 |
1.7593 USD |
2,937.7063 |
1.8216 USD |
1.7456 USD |
1.7618 USD |
1.7593 USD |
| 2024-07-22 |
1.8294 USD |
4,385.3539 |
1.9067 USD |
1.8280 USD |
1.8350 USD |
1.8294 USD |
| 2024-07-21 |
1.9067 USD |
26,403.3973 |
1.8812 USD |
1.8125 USD |
1.8624 USD |
1.9067 USD |
| 2024-07-20 |
1.8730 USD |
4,453.6319 |
1.9648 USD |
1.8280 USD |
1.9333 USD |
1.8574 USD |
| 2024-07-19 |
1.9685 USD |
8,874.8218 |
1.9218 USD |
1.8816 USD |
1.8816 USD |
1.9579 USD |
| 2024-07-18 |
1.9218 USD |
4,147.4243 |
1.9391 USD |
1.8926 USD |
1.8926 USD |
1.8982 USD |
| 2024-07-17 |
1.9372 USD |
6,009.3814 |
1.9033 USD |
1.9033 USD |
1.9114 USD |
1.9372 USD |
| 2024-07-16 |
1.9033 USD |
3,186.3805 |
1.9279 USD |
1.8280 USD |
1.8280 USD |
1.9033 USD |
| 2024-07-15 |
1.9052 USD |
11,734.0645 |
1.8379 USD |
1.8371 USD |
1.8534 USD |
1.9052 USD |
| 2024-07-14 |
1.8490 USD |
2,573.9777 |
1.7117 USD |
1.6861 USD |
1.6861 USD |
1.8630 USD |
| 2024-07-13 |
1.7117 USD |
720.8469 |
1.6734 USD |
1.6667 USD |
1.6667 USD |
1.6924 USD |
| 2024-07-12 |
1.6734 USD |
1,679.1948 |
1.6181 USD |
1.6099 USD |
1.6156 USD |
1.6924 USD |
| 2024-07-11 |
1.6286 USD |
5,144.0152 |
1.6390 USD |
1.6286 USD |
1.6286 USD |
1.6286 USD |
| 2024-07-10 |
1.6390 USD |
6,561.4234 |
1.6602 USD |
1.6390 USD |
1.6390 USD |
1.6390 USD |
| 2024-07-09 |
1.6602 USD |
1,716.7190 |
1.5985 USD |
1.5914 USD |
1.5985 USD |
1.6602 USD |
| 2024-07-08 |
1.5985 USD |
9,981.5997 |
1.5242 USD |
1.4839 USD |
1.5153 USD |
1.5975 USD |
| 2024-07-07 |
1.5342 USD |
8,347.9006 |
1.6574 USD |
1.5371 USD |
1.5687 USD |
1.5371 USD |
| 2024-07-06 |
1.6574 USD |
2,644.7218 |
1.5200 USD |
1.5200 USD |
1.5673 USD |
1.6537 USD |
| 2024-07-05 |
1.5194 USD |
31,972.4835 |
1.6450 USD |
1.4029 USD |
1.4560 USD |
1.5194 USD |
| 2024-07-04 |
1.6467 USD |
23,529.4877 |
1.8433 USD |
1.6947 USD |
1.6979 USD |
1.6947 USD |
| 2024-07-03 |
1.8433 USD |
5,284.1484 |
1.9829 USD |
1.8400 USD |
1.8433 USD |
1.8433 USD |
| 2024-07-02 |
1.9829 USD |
1,644.9022 |
1.9822 USD |
1.9527 USD |
1.9634 USD |
1.9829 USD |
| 2024-07-01 |
1.9822 USD |
2,803.2577 |
1.9832 USD |
1.9595 USD |
1.9803 USD |
2.0189 USD |
| 2024-06-30 |
1.9832 USD |
12,296.1899 |
1.9063 USD |
1.8926 USD |
1.9063 USD |
1.9882 USD |
| 2024-06-29 |
1.9063 USD |
2,830.1615 |
1.9580 USD |
1.8926 USD |
1.9063 USD |
1.9063 USD |
| 2024-06-28 |
1.9580 USD |
6,747.2893 |
2.0145 USD |
1.9682 USD |
1.9774 USD |
1.9724 USD |
| 2024-06-27 |
2.0145 USD |
5,145.8397 |
1.9970 USD |
1.9400 USD |
1.9440 USD |
2.0337 USD |
| 2024-06-26 |
1.9970 USD |
4,994.3411 |
2.0200 USD |
1.9520 USD |
1.9639 USD |
1.9970 USD |
| 2024-06-25 |
2.0430 USD |
23,830.4741 |
2.0044 USD |
2.0000 USD |
2.0051 USD |
2.0430 USD |
| 2024-06-24 |
1.9879 USD |
19,064.6354 |
1.9594 USD |
1.8494 USD |
1.8802 USD |
1.9879 USD |
| 2024-06-23 |
1.9594 USD |
1,008.7719 |
1.9789 USD |
1.9600 USD |
1.9682 USD |
1.9600 USD |
| 2024-06-22 |
1.9789 USD |
1,338.7396 |
1.9987 USD |
1.9682 USD |
1.9682 USD |
1.9789 USD |
| 2024-06-21 |
1.9987 USD |
3,325.4473 |
1.9858 USD |
1.9594 USD |
1.9822 USD |
1.9982 USD |
| 2024-06-20 |
1.9937 USD |
6,764.6115 |
1.9891 USD |
1.9822 USD |
1.9891 USD |
1.9937 USD |
| 2024-06-19 |
1.9891 USD |
9,969.5788 |
1.9129 USD |
1.9019 USD |
1.9129 USD |
1.9891 USD |
| 2024-06-18 |
1.9129 USD |
41,217.4736 |
2.0085 USD |
1.7402 USD |
1.8575 USD |
1.9129 USD |
| 2024-06-17 |
2.0085 USD |
7,529.7679 |
2.2012 USD |
1.9682 USD |
2.0085 USD |
2.0085 USD |
| 2024-06-16 |
2.2012 USD |
2,354.8257 |
2.1700 USD |
2.1491 USD |
2.1615 USD |
2.2170 USD |
| 2024-06-15 |
2.1700 USD |
1,682.8565 |
2.1252 USD |
2.1252 USD |
2.1448 USD |
2.1700 USD |
| 2024-06-14 |
2.1434 USD |
4,044.1163 |
2.2005 USD |
2.0676 USD |
2.0808 USD |
2.1434 USD |
| 2024-06-13 |
2.2081 USD |
11,033.9829 |
2.3334 USD |
2.1834 USD |
2.2081 USD |
2.2081 USD |